Italia markets open in 4 hours 8 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.523,36 +1.922,19 (+3,59%) CMC Crypto 200
1.285,51 +14,77 (+1,16%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 100.00 | 26.00 | 22.50 | 25.20 | 0.00 | - | 77 | 36 | 57.18% |
| DELL240524C00105000 | 2024-04-30 1:20PM EDT | 105.00 | 20.00 | 17.70 | 20.20 | 0.00 | - | 1 | 14 | 69.80% |
| DELL240524C00106000 | 2024-04-19 3:28PM EDT | 106.00 | 12.30 | 17.30 | 19.60 | 0.00 | - | 1 | 1 | 55.88% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 16.10 | 18.80 | 0.00 | - | 1 | 1 | 53.42% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 15.20 | 16.60 | 0.00 | - | - | 1 | 54.88% |
| DELL240524C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 17.40 | 13.70 | 16.30 | 0.00 | - | 1 | 32 | 53.52% |
| DELL240524C00111000 | 2024-05-01 11:23AM EDT | 111.00 | 10.70 | 12.60 | 14.50 | 0.00 | - | 1 | 17 | 56.86% |
| DELL240524C00113000 | 2024-05-01 12:26PM EDT | 113.00 | 9.10 | 12.30 | 12.80 | 0.00 | - | 1 | 4 | 51.64% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 11.60 | 12.00 | 0.00 | - | 1 | 19 | 51.37% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 115.00 | 10.39 | 10.90 | 11.40 | 0.00 | - | 1 | 206 | 51.90% |
| DELL240524C00116000 | 2024-05-02 2:20PM EDT | 116.00 | 9.90 | 8.40 | 11.70 | +0.66 | +7.14% | 4 | 12 | 63.43% |
| DELL240524C00117000 | 2024-05-01 3:11PM EDT | 117.00 | 8.58 | 9.00 | 11.20 | 0.00 | - | 13 | 30 | 54.44% |
| DELL240524C00118000 | 2024-05-02 1:02PM EDT | 118.00 | 8.30 | 7.40 | 9.20 | +0.60 | +7.79% | 1 | 33 | 51.90% |
| DELL240524C00119000 | 2024-05-01 2:51PM EDT | 119.00 | 7.00 | 8.20 | 9.80 | 0.00 | - | 15 | 22 | 55.42% |
| DELL240524C00120000 | 2024-05-02 3:13PM EDT | 120.00 | 8.00 | 7.60 | 8.00 | +2.40 | +42.86% | 149 | 1,685 | 51.69% |
| DELL240524C00121000 | 2024-05-02 2:33PM EDT | 121.00 | 7.10 | 7.10 | 7.40 | +1.60 | +29.09% | 75 | 1,339 | 51.26% |
| DELL240524C00122000 | 2024-05-01 2:19PM EDT | 122.00 | 4.70 | 6.50 | 7.80 | 0.00 | - | 50 | 69 | 53.55% |
| DELL240524C00123000 | 2024-05-02 3:54PM EDT | 123.00 | 6.10 | 6.00 | 6.40 | +1.90 | +45.24% | 22 | 57 | 51.44% |
| DELL240524C00124000 | 2024-05-02 11:28AM EDT | 124.00 | 4.50 | 5.50 | 5.90 | +0.60 | +15.38% | 12 | 15 | 51.21% |
| DELL240524C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 5.10 | 5.00 | 5.40 | +1.30 | +34.21% | 21 | 359 | 50.77% |
| DELL240524C00126000 | 2024-05-02 2:23PM EDT | 126.00 | 4.70 | 4.70 | 5.80 | +1.75 | +59.32% | 35 | 259 | 53.03% |
| DELL240524C00127000 | 2024-05-02 11:55AM EDT | 127.00 | 3.80 | 4.30 | 5.00 | +0.77 | +25.41% | 5 | 208 | 51.34% |
| DELL240524C00128000 | 2024-05-02 3:44PM EDT | 128.00 | 3.80 | 3.90 | 4.30 | +0.90 | +31.03% | 5 | 1,547 | 51.54% |
| DELL240524C00129000 | 2024-05-02 11:35AM EDT | 129.00 | 2.90 | 3.50 | 3.80 | -0.80 | -21.62% | 1 | 57 | 50.24% |
| DELL240524C00130000 | 2024-05-02 3:49PM EDT | 130.00 | 3.20 | 3.20 | 3.50 | +0.60 | +23.08% | 130 | 733 | 50.46% |
| DELL240524C00131000 | 2024-05-01 3:29PM EDT | 131.00 | 2.22 | 2.95 | 3.40 | 0.00 | - | 8 | 65 | 50.27% |
| DELL240524C00132000 | 2024-05-02 1:45PM EDT | 132.00 | 2.42 | 2.65 | 2.85 | -2.09 | -46.34% | 11 | 119 | 49.88% |
| DELL240524C00133000 | 2024-05-02 1:46PM EDT | 133.00 | 2.19 | 2.40 | 2.65 | +0.75 | +52.08% | 12 | 52 | 50.45% |
| DELL240524C00134000 | 2024-05-02 11:30AM EDT | 134.00 | 1.70 | 2.15 | 2.35 | +0.10 | +6.25% | 2 | 8 | 49.88% |
| DELL240524C00135000 | 2024-05-02 2:28PM EDT | 135.00 | 2.01 | 1.95 | 2.10 | +0.51 | +34.00% | 13 | 254 | 49.59% |
| DELL240524C00136000 | 2024-05-02 11:57AM EDT | 136.00 | 1.49 | 1.75 | 1.90 | +0.04 | +2.76% | 1 | 39 | 49.63% |
| DELL240524C00137000 | 2024-04-30 3:52PM EDT | 137.00 | 2.53 | 0.95 | 2.50 | 0.00 | - | 15 | 22 | 58.11% |
| DELL240524C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 0.97 | 1.40 | 1.55 | 0.00 | - | 4 | 18 | 49.73% |
| DELL240524C00139000 | 2024-05-01 2:31PM EDT | 139.00 | 0.90 | 1.25 | 1.40 | 0.00 | - | 2 | 5 | 49.81% |
| DELL240524C00140000 | 2024-05-02 3:06PM EDT | 140.00 | 1.20 | 0.35 | 1.60 | +0.33 | +37.93% | 4 | 417 | 54.18% |
| DELL240524C00141000 | 2024-04-23 10:18AM EDT | 141.00 | 1.02 | 1.00 | 1.15 | 0.00 | - | 30 | 208 | 50.15% |
| DELL240524C00142000 | 2024-04-30 11:13AM EDT | 142.00 | 1.50 | 0.90 | 1.90 | 0.00 | - | 5 | 12 | 55.32% |
| DELL240524C00143000 | 2024-05-02 3:57PM EDT | 143.00 | 0.86 | 0.80 | 1.95 | +0.21 | +32.31% | 1 | 19 | 56.74% |
| DELL240524C00145000 | 2024-05-02 11:55AM EDT | 145.00 | 0.55 | 0.25 | 0.75 | +0.09 | +19.57% | 3 | 18 | 50.49% |
| DELL240524C00150000 | 2024-05-02 3:57PM EDT | 150.00 | 0.42 | 0.35 | 0.45 | +0.12 | +40.00% | 4 | 49 | 50.10% |
| DELL240524C00155000 | 2024-04-29 9:38AM EDT | 155.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 3 | 36 | 57.18% |
| DELL240524C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 60.06% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 165.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | - | 6 | 64.75% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 170.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 22 | 62.60% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 175.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 67.29% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 69.92% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 15 | 99.02% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 80.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 2 | 80.86% |
| DELL240524P00090000 | 2024-04-23 12:53PM EDT | 90.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 33 | 66.60% |
| DELL240524P00095000 | 2024-05-01 1:40PM EDT | 95.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 20 | 55 | 59.18% |
| DELL240524P00100000 | 2024-05-02 3:57PM EDT | 100.00 | 0.27 | 0.20 | 0.30 | -0.27 | -50.00% | 15 | 838 | 50.29% |
| DELL240524P00105000 | 2024-05-02 2:42PM EDT | 105.00 | 0.55 | 0.45 | 0.60 | -0.55 | -50.00% | 16 | 917 | 49.66% |
| DELL240524P00106000 | 2024-05-02 10:18AM EDT | 106.00 | 1.05 | 0.55 | 0.65 | +0.49 | +87.50% | 2 | 25 | 48.46% |
| DELL240524P00107000 | 2024-05-02 3:57PM EDT | 107.00 | 0.68 | 0.65 | 0.75 | -0.52 | -43.33% | 4 | 7 | 48.10% |
| DELL240524P00108000 | 2024-05-02 10:06AM EDT | 108.00 | 1.47 | 0.75 | 0.90 | -0.13 | -8.12% | 10 | 20 | 48.39% |
| DELL240524P00109000 | 2024-05-01 12:33PM EDT | 109.00 | 1.85 | 0.10 | 1.60 | 0.00 | - | 3 | 8 | 56.08% |
| DELL240524P00110000 | 2024-05-02 1:19PM EDT | 110.00 | 1.24 | 1.05 | 1.15 | -0.55 | -30.73% | 15 | 152 | 47.31% |
| DELL240524P00111000 | 2024-05-02 11:57AM EDT | 111.00 | 1.58 | 1.15 | 1.35 | -0.37 | -18.97% | 1 | 7 | 47.49% |
| DELL240524P00112000 | 2024-05-02 3:43PM EDT | 112.00 | 1.56 | 1.25 | 2.15 | -1.04 | -40.00% | 2 | 64 | 54.44% |
| DELL240524P00113000 | 2024-05-02 2:45PM EDT | 113.00 | 1.73 | 1.60 | 1.75 | -0.47 | -21.36% | 22 | 32 | 47.02% |
| DELL240524P00114000 | 2024-05-01 3:24PM EDT | 114.00 | 2.10 | 0.65 | 3.60 | -0.44 | -17.32% | 2 | 15 | 63.43% |
| DELL240524P00115000 | 2024-05-02 12:29PM EDT | 115.00 | 2.60 | 2.10 | 2.25 | -0.72 | -21.69% | 4 | 273 | 46.70% |
| DELL240524P00116000 | 2024-05-02 2:10PM EDT | 116.00 | 2.65 | 1.45 | 4.30 | -1.13 | -29.89% | 4 | 66 | 63.35% |
| DELL240524P00117000 | 2024-05-02 2:45PM EDT | 117.00 | 2.95 | 2.65 | 2.90 | -0.54 | -15.47% | 6 | 340 | 46.90% |
| DELL240524P00118000 | 2024-05-02 3:33PM EDT | 118.00 | 3.33 | 3.00 | 3.30 | +0.13 | +4.06% | 7 | 1,013 | 47.29% |
| DELL240524P00119000 | 2024-05-01 2:44PM EDT | 119.00 | 4.30 | 3.30 | 3.70 | 0.00 | - | 27 | 35 | 47.41% |
| DELL240524P00120000 | 2024-05-02 11:28AM EDT | 120.00 | 4.88 | 3.30 | 4.10 | -0.52 | -9.63% | 1 | 235 | 47.29% |
| DELL240524P00121000 | 2024-05-02 2:33PM EDT | 121.00 | 4.40 | 4.20 | 4.50 | -0.80 | -15.38% | 29 | 14 | 46.94% |
| DELL240524P00122000 | 2024-05-02 3:17PM EDT | 122.00 | 4.70 | 4.70 | 5.00 | -2.70 | -36.49% | 8 | 25 | 47.19% |
| DELL240524P00123000 | 2024-05-02 3:33PM EDT | 123.00 | 5.53 | 3.80 | 5.50 | -2.47 | -30.87% | 6 | 18 | 47.22% |
| DELL240524P00124000 | 2024-05-01 2:45PM EDT | 124.00 | 7.04 | 5.60 | 6.00 | 0.00 | - | 5 | 15 | 47.00% |
| DELL240524P00125000 | 2024-05-02 10:24AM EDT | 125.00 | 8.25 | 5.20 | 6.60 | -0.78 | -8.64% | 1 | 1,535 | 47.38% |
| DELL240524P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 3 | 217 | 46.70% |
| DELL240524P00127000 | 2024-05-01 10:23AM EDT | 127.00 | 9.60 | 6.40 | 7.70 | 0.00 | - | 5 | 12 | 46.63% |
| DELL240524P00128000 | 2024-05-02 2:59PM EDT | 128.00 | 8.16 | 7.50 | 8.40 | +1.36 | +20.00% | 2 | 15 | 47.19% |
| DELL240524P00130000 | 2024-05-02 12:19PM EDT | 130.00 | 10.60 | 8.20 | 9.70 | -2.52 | -19.21% | 5 | 19 | 46.83% |
| DELL240524P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 8.50 | 9.90 | 10.40 | 0.00 | - | 1 | 1 | 46.77% |
| DELL240524P00133000 | 2024-04-04 12:41PM EDT | 133.00 | 8.20 | 11.20 | 11.80 | 0.00 | - | 1 | 1 | 45.97% |
| DELL240524P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 13.41 | 12.90 | 13.40 | 0.00 | - | 5 | 7 | 46.31% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 140.00 | 12.94 | 17.10 | 18.30 | 0.00 | - | 4 | 4 | 55.27% |
| DELL240524P00143000 | 2024-04-26 12:49PM EDT | 143.00 | 19.10 | 19.70 | 22.20 | 0.00 | - | 4 | 4 | 56.27% |
© 2024 Yahoo. Tutti i diritti riservati.